Azz Inc (NY: AZZ )

47.41 USD -0.71 (-1.48%)
Streaming Delayed Price Updated: 10:05 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 48.31 49.82 48.01 48.29 125,087 -0.16(-0.33%)
Jan 20, 2022 50.18 50.50 48.34 48.45 143,682 -1.28(-2.57%)
Jan 19, 2022 50.45 50.87 49.70 49.73 164,964 -0.55(-1.09%)
Jan 18, 2022 51.17 51.17 50.18 50.28 130,195 -1.10(-2.14%)
Jan 14, 2022 51.38 0 -0.40(-0.77%)
Jan 13, 2022 52.25 52.45 51.57 51.78 68,789 -0.05(-0.10%)
Jan 12, 2022 52.15 52.50 51.64 51.83 118,867 +0.06(+0.12%)
Jan 11, 2022 53.51 53.51 51.60 51.77 135,139 -1.61(-3.02%)
Jan 10, 2022 54.22 54.58 52.20 53.38 112,240 -1.59(-2.89%)
Jan 07, 2022 55.36 55.89 54.96 54.97 78,464 -0.74(-1.33%)
Jan 06, 2022 55.61 56.04 55.27 55.71 54,384 +0.01(+0.02%)
Jan 05, 2022 55.83 56.93 55.54 55.70 70,625 +0.00(+0.00%)
Jan 04, 2022 55.90 56.47 55.64 55.70 71,349 -0.06(-0.11%)
Jan 03, 2022 54.73 56.16 53.75 55.76 99,982 +0.47(+0.85%)
Dec 31, 2021 55.37 55.68 55.03 55.29 59,449 -0.07(-0.13%)
Dec 30, 2021 55.99 56.36 55.36 55.36 76,573 -0.46(-0.82%)
Dec 29, 2021 55.26 55.94 54.97 55.82 48,894 +0.45(+0.81%)
Dec 28, 2021 54.69 55.40 54.68 55.37 41,486 +0.40(+0.73%)
Dec 27, 2021 54.21 55.07 53.79 54.97 48,318 +0.67(+1.23%)
Dec 23, 2021 54.30 54.73 54.12 54.30 53,748 +0.28(+0.52%)
Dec 22, 2021 53.51 54.04 53.07 54.02 45,372 +0.61(+1.14%)
Dec 21, 2021 52.90 53.56 52.89 53.41 54,442 +0.92(+1.75%)
Dec 20, 2021 51.98 52.66 51.06 52.49 112,932 -0.04(-0.08%)
Dec 17, 2021 53.20 54.17 51.81 52.53 697,097 -1.05(-1.96%)
Dec 16, 2021 54.10 55.02 53.48 53.58 93,245 -0.14(-0.26%)
Dec 15, 2021 52.69 53.92 52.23 53.72 109,989 +1.26(+2.40%)
Dec 14, 2021 52.00 52.89 52.00 52.46 128,636 +0.33(+0.63%)
Dec 13, 2021 52.58 53.30 52.04 52.13 95,881 -0.85(-1.60%)
Dec 10, 2021 53.33 53.35 52.94 52.98 53,775 -0.14(-0.26%)
Dec 09, 2021 53.43 53.96 53.03 53.12 54,315 -0.83(-1.54%)
Dec 08, 2021 53.49 54.08 53.49 53.95 40,250 +0.46(+0.86%)
Dec 07, 2021 53.82 54.33 53.15 53.49 82,649 +0.01(+0.02%)
Dec 06, 2021 53.55 54.15 52.81 53.48 139,534 +0.60(+1.13%)
Dec 03, 2021 53.77 53.77 52.48 52.88 102,299 -0.66(-1.23%)
Dec 02, 2021 51.80 53.98 51.72 53.54 60,664 +1.84(+3.56%)
Dec 01, 2021 53.12 53.42 51.63 51.70 182,777 -0.19(-0.37%)
Nov 30, 2021 52.22 52.27 51.74 51.89 186,322 -0.80(-1.52%)
Nov 29, 2021 53.58 53.66 52.51 52.69 74,425 -0.36(-0.68%)
Nov 26, 2021 54.51 54.91 52.25 53.05 61,185 -2.84(-5.08%)
Nov 24, 2021 55.88 56.09 55.43 55.89 46,435 -0.49(-0.87%)
Nov 23, 2021 55.93 56.60 55.93 56.38 63,230 +0.36(+0.64%)
Nov 22, 2021 56.10 57.32 55.83 56.02 67,560 +0.23(+0.41%)
Nov 19, 2021 55.71 56.47 55.26 55.79 92,027 -0.45(-0.80%)
Nov 18, 2021 56.60 56.38 56.08 56.24 76,761 -0.35(-0.62%)
Nov 17, 2021 56.91 57.17 56.10 56.59 88,287 -0.61(-1.07%)
Nov 16, 2021 56.10 57.33 55.94 57.20 92,207 +0.98(+1.74%)
Nov 15, 2021 56.28 56.28 55.60 56.22 84,092 +0.42(+0.75%)
Nov 12, 2021 56.53 57.66 55.80 55.80 135,797 -0.45(-0.80%)
Nov 11, 2021 56.52 57.10 56.00 56.25 107,132 -0.38(-0.67%)
Nov 10, 2021 56.74 56.63 42,646 -0.14(-0.25%)
Nov 09, 2021 56.62 56.90 55.95 56.77 85,430 -0.03(-0.05%)
Nov 08, 2021 57.50 58.06 56.55 56.80 60,922 -0.30(-0.53%)
Nov 05, 2021 55.66 57.25 55.66 57.10 96,693 +2.15(+3.91%)
Nov 04, 2021 55.18 55.26 54.46 54.95 119,324 +0.11(+0.20%)
Nov 03, 2021 53.93 55.09 53.84 54.84 59,153 +0.83(+1.54%)
Nov 02, 2021 54.36 54.73 53.38 54.01 94,738 -0.27(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.